Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
1.651
-0.049 (-2.91%)
May 19, 2025, 2:19 PM - Market open
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.62 | 1.68 | 1.58 | 1.67 | - | -1.76% | 83,843 |
| May 16, 2025 | 1.87 | 1.87 | 1.53 | 1.70 | 1.70 | -13.71% | 337,147 |
| May 15, 2025 | 2.01 | 2.10 | 1.94 | 1.97 | 1.97 | 0.51% | 168,770 |
| May 14, 2025 | 1.98 | 2.00 | 1.94 | 1.96 | 1.96 | 0.51% | 127,748 |
| May 13, 2025 | 1.89 | 1.98 | 1.89 | 1.95 | 1.95 | 3.72% | 136,527 |
| May 12, 2025 | 1.85 | 1.95 | 1.81 | 1.88 | 1.88 | 6.21% | 243,584 |
| May 9, 2025 | 1.51 | 1.84 | 1.51 | 1.77 | 1.77 | 19.59% | 495,609 |
| May 8, 2025 | 1.44 | 1.51 | 1.43 | 1.48 | 1.48 | 3.50% | 125,526 |
| May 7, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 100,248 |
| May 6, 2025 | 1.46 | 1.48 | 1.40 | 1.41 | 1.41 | -3.42% | 66,317 |
| May 5, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 29,262 |
| May 2, 2025 | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 61,980 |
| May 1, 2025 | 1.43 | 1.48 | 1.41 | 1.42 | 1.42 | -0.70% | 42,157 |
| Apr 30, 2025 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -3.38% | 62,278 |
| Apr 29, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -3.27% | 90,223 |
| Apr 28, 2025 | 1.54 | 1.59 | 1.50 | 1.53 | 1.53 | - | 45,265 |
| Apr 25, 2025 | 1.43 | 1.58 | 1.43 | 1.53 | 1.53 | 6.99% | 99,638 |
| Apr 24, 2025 | 1.41 | 1.45 | 1.35 | 1.43 | 1.43 | 2.88% | 119,704 |
| Apr 23, 2025 | 1.41 | 1.44 | 1.37 | 1.39 | 1.39 | - | 85,133 |
| Apr 22, 2025 | 1.40 | 1.43 | 1.33 | 1.39 | 1.39 | -0.71% | 162,691 |
| Apr 21, 2025 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | -3.45% | 55,781 |
| Apr 17, 2025 | 1.36 | 1.45 | 1.33 | 1.45 | 1.45 | 7.41% | 144,607 |
| Apr 16, 2025 | 1.44 | 1.48 | 1.35 | 1.35 | 1.35 | -6.25% | 191,755 |
| Apr 15, 2025 | 1.56 | 1.56 | 1.40 | 1.44 | 1.44 | -8.28% | 256,054 |
| Apr 14, 2025 | 1.96 | 2.00 | 1.55 | 1.57 | 1.57 | -10.80% | 428,153 |
| Apr 11, 2025 | 1.67 | 1.81 | 1.67 | 1.76 | 1.76 | 4.14% | 1,157,019 |
| Apr 10, 2025 | 1.71 | 1.75 | 1.63 | 1.69 | 1.69 | - | 93,127 |
| Apr 9, 2025 | 1.52 | 1.72 | 1.50 | 1.69 | 1.69 | 11.18% | 135,039 |
| Apr 8, 2025 | 1.83 | 1.83 | 1.52 | 1.52 | 1.52 | -12.14% | 152,556 |
| Apr 7, 2025 | 1.66 | 1.85 | 1.62 | 1.73 | 1.73 | -3.35% | 107,896 |
| Apr 4, 2025 | 1.90 | 1.92 | 1.71 | 1.79 | 1.79 | -10.05% | 251,742 |
| Apr 3, 2025 | 2.01 | 2.13 | 1.91 | 1.99 | 1.99 | -3.86% | 146,316 |
| Apr 2, 2025 | 2.09 | 2.18 | 2.04 | 2.07 | 2.07 | -2.36% | 114,702 |
| Apr 1, 2025 | 2.07 | 2.13 | 2.00 | 2.12 | 2.12 | 3.92% | 78,187 |
| Mar 31, 2025 | 2.00 | 2.06 | 1.95 | 2.04 | 2.04 | 1.49% | 96,230 |
| Mar 28, 2025 | 2.15 | 2.18 | 2.01 | 2.01 | 2.01 | -6.51% | 116,302 |
| Mar 27, 2025 | 2.14 | 2.20 | 2.12 | 2.15 | 2.15 | 0.47% | 57,740 |
| Mar 26, 2025 | 2.24 | 2.33 | 2.13 | 2.14 | 2.14 | -4.04% | 52,914 |
| Mar 25, 2025 | 2.20 | 2.35 | 2.17 | 2.23 | 2.23 | 1.36% | 122,761 |
| Mar 24, 2025 | 2.26 | 2.27 | 2.15 | 2.20 | 2.20 | -0.45% | 77,333 |
| Mar 21, 2025 | 2.14 | 2.25 | 2.14 | 2.21 | 2.21 | 0.91% | 69,385 |
| Mar 20, 2025 | 2.21 | 2.27 | 2.18 | 2.19 | 2.19 | -2.23% | 45,715 |
| Mar 19, 2025 | 2.19 | 2.27 | 2.19 | 2.24 | 2.24 | 2.75% | 37,417 |
| Mar 18, 2025 | 2.21 | 2.21 | 2.14 | 2.18 | 2.18 | -1.80% | 43,618 |
| Mar 17, 2025 | 2.20 | 2.28 | 2.19 | 2.22 | 2.22 | 0.45% | 60,822 |
| Mar 14, 2025 | 2.15 | 2.23 | 2.13 | 2.21 | 2.21 | 3.27% | 43,581 |
| Mar 13, 2025 | 2.22 | 2.25 | 2.10 | 2.14 | 2.14 | -0.93% | 83,065 |
| Mar 12, 2025 | 2.16 | 2.19 | 2.10 | 2.16 | 2.16 | 1.41% | 74,778 |
| Mar 11, 2025 | 2.11 | 2.14 | 2.04 | 2.13 | 2.13 | 1.91% | 76,712 |
| Mar 10, 2025 | 2.20 | 2.25 | 2.03 | 2.09 | 2.09 | -5.43% | 152,567 |